TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 180.40
-3.60 (-1.96%)
Last updated: Jul 17, 2026, 3:02 PM GMT+3
IST:TGSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 187.00 | 200.90 | 183.80 | 184.00 | 184.00 | -1.60% | 695,331 |
| Jul 14, 2026 | 182.00 | 190.00 | 182.00 | 187.00 | 187.00 | 2.47% | 224,153 |
| Jul 13, 2026 | 177.00 | 186.60 | 174.50 | 182.50 | 182.50 | 3.11% | 280,140 |
| Jul 10, 2026 | 175.10 | 180.80 | 175.10 | 177.00 | 177.00 | 1.09% | 135,561 |
| Jul 9, 2026 | 181.00 | 181.00 | 173.50 | 175.10 | 175.10 | - | 157,757 |
| Jul 8, 2026 | 177.30 | 177.90 | 172.80 | 175.10 | 175.10 | -1.90% | 208,965 |
| Jul 7, 2026 | 178.40 | 196.60 | 175.70 | 178.50 | 178.50 | -0.83% | 375,410 |
| Jul 6, 2026 | 176.40 | 183.10 | 174.10 | 180.00 | 180.00 | 3.75% | 282,119 |
| Jul 3, 2026 | 179.60 | 180.30 | 172.50 | 173.50 | 173.50 | -3.02% | 199,340 |
| Jul 2, 2026 | 183.50 | 187.00 | 177.00 | 178.90 | 178.90 | -2.72% | 251,186 |
| Jul 1, 2026 | 177.30 | 191.00 | 175.00 | 183.90 | 183.90 | 3.78% | 795,536 |
| Jun 30, 2026 | 170.40 | 179.30 | 167.70 | 177.20 | 177.20 | 3.99% | 398,843 |
| Jun 29, 2026 | 167.80 | 174.30 | 166.10 | 170.40 | 170.40 | 0.95% | 140,156 |
| Jun 26, 2026 | 175.00 | 175.00 | 168.50 | 168.80 | 168.80 | -1.75% | 165,764 |
| Jun 25, 2026 | 175.00 | 178.00 | 171.30 | 171.80 | 171.80 | -0.64% | 158,542 |
| Jun 24, 2026 | 172.30 | 176.00 | 167.90 | 172.90 | 172.90 | 0.35% | 294,965 |
| Jun 23, 2026 | 178.00 | 178.20 | 170.20 | 172.30 | 172.30 | -4.01% | 368,127 |
| Jun 22, 2026 | 174.30 | 181.90 | 173.50 | 179.50 | 179.50 | 2.28% | 324,574 |
| Jun 19, 2026 | 180.50 | 180.50 | 173.30 | 175.50 | 175.50 | -3.04% | 256,753 |
| Jun 18, 2026 | 180.50 | 184.90 | 175.80 | 181.00 | 181.00 | 0.28% | 266,175 |
| Jun 17, 2026 | 177.10 | 192.10 | 177.00 | 180.50 | 180.50 | 1.69% | 746,476 |
| Jun 16, 2026 | 183.00 | 185.90 | 176.00 | 177.50 | 177.50 | -0.22% | 333,032 |
| Jun 15, 2026 | 176.90 | 181.90 | 173.90 | 177.90 | 177.90 | 2.83% | 200,791 |
| Jun 12, 2026 | 178.60 | 184.90 | 173.00 | 173.00 | 173.00 | -3.03% | 308,059 |
| Jun 11, 2026 | 183.00 | 189.50 | 176.60 | 178.40 | 178.40 | -4.29% | 478,265 |
| Jun 10, 2026 | 175.60 | 195.00 | 175.50 | 186.40 | 186.40 | 5.13% | 1,280,249 |
| Jun 9, 2026 | 171.50 | 183.40 | 165.50 | 177.30 | 177.30 | 3.38% | 671,714 |
| Jun 8, 2026 | 166.00 | 173.90 | 165.10 | 171.50 | 171.50 | 1.66% | 514,032 |
| Jun 5, 2026 | 169.50 | 175.60 | 164.50 | 168.70 | 168.70 | -0.76% | 353,446 |
| Jun 4, 2026 | 165.20 | 176.00 | 163.30 | 170.00 | 170.00 | 2.91% | 430,630 |
| Jun 3, 2026 | 173.00 | 173.00 | 161.70 | 165.20 | 165.20 | -4.51% | 374,008 |
| Jun 2, 2026 | 179.00 | 181.50 | 169.70 | 173.00 | 173.00 | -3.08% | 397,078 |
| Jun 1, 2026 | 179.70 | 183.30 | 176.50 | 178.50 | 178.50 | 0.56% | 278,024 |
| May 26, 2026 | 181.20 | 181.30 | 177.30 | 177.50 | 177.50 | -2.04% | 80,781 |
| May 25, 2026 | 175.00 | 184.90 | 175.00 | 181.20 | 181.20 | 1.80% | 368,403 |
| May 22, 2026 | 165.00 | 181.50 | 165.00 | 178.00 | 178.00 | 0.96% | 769,570 |
| May 21, 2026 | 195.80 | 198.50 | 176.30 | 176.30 | 176.30 | -9.96% | 712,301 |
| May 20, 2026 | 195.00 | 198.10 | 177.40 | 195.80 | 195.80 | 3.71% | 1,428,211 |
| May 18, 2026 | 188.00 | 197.80 | 182.80 | 188.80 | 188.80 | 4.95% | 3,020,640 |
| May 15, 2026 | 165.00 | 179.90 | 163.00 | 179.90 | 179.90 | 9.96% | 834,100 |
| May 14, 2026 | 166.70 | 167.50 | 162.50 | 163.60 | 163.60 | -0.79% | 341,400 |
| May 13, 2026 | 164.00 | 166.70 | 160.40 | 164.90 | 164.90 | 0.55% | 292,661 |
| May 12, 2026 | 159.50 | 165.80 | 158.80 | 164.00 | 164.00 | 2.50% | 328,740 |
| May 11, 2026 | 160.00 | 162.20 | 159.70 | 160.00 | 160.00 | 0.25% | 459,054 |
| May 8, 2026 | 158.60 | 161.00 | 158.50 | 159.60 | 159.60 | -0.19% | 202,576 |
| May 7, 2026 | 162.30 | 162.30 | 159.80 | 159.90 | 159.90 | -1.48% | 232,733 |
| May 6, 2026 | 162.50 | 163.20 | 155.00 | 162.30 | 162.30 | 0.62% | 332,956 |
| May 5, 2026 | 164.10 | 164.50 | 160.50 | 161.30 | 161.30 | -1.53% | 318,167 |
| May 4, 2026 | 167.60 | 168.70 | 161.80 | 163.80 | 163.80 | -2.21% | 398,235 |
| Apr 30, 2026 | 166.00 | 167.90 | 165.00 | 167.50 | 167.50 | 0.90% | 113,230 |